Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cemtrex Inc (NQ: CETX )

0.2685 -0.0206 (-7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3654 3675 3402 3570 51 -84.00(-2.30%)
Jul 30, 2019 3906 3987 3486 3654 104 -147.00(-3.87%)
Jul 29, 2019 4011 4095 3780 3801 40 -252.00(-6.22%)
Jul 26, 2019 4200 4221 4011 4053 34 -168.00(-3.98%)
Jul 25, 2019 4200 4263 4095 4221 29 +42.00(+1.01%)
Jul 24, 2019 4242 4368 4053 4179 52 -63.00(-1.49%)
Jul 23, 2019 4200 4389 4139 4242 85 +63.00(+1.51%)
Jul 22, 2019 4263 4368 3990 4179 112 -63.00(-1.49%)
Jul 19, 2019 4305 4998 4221 4242 111 -63.00(-1.46%)
Jul 18, 2019 4305 4515 4200 4305 74 -63.00(-1.44%)
Jul 17, 2019 4557 4683 4263 4368 55 -231.00(-5.02%)
Jul 16, 2019 4515 4725 4410 4599 92 +63.00(+1.39%)
Jul 15, 2019 4515 4830 4368 4536 118 -189.00(-4.00%)
Jul 12, 2019 4788 5040 4578 4725 226 -273.00(-5.46%)
Jul 11, 2019 6447 6720 4767 4998 2,450 +483.00(+10.70%)
Jul 10, 2019 4998 5082 4452 4515 106 -462.00(-9.28%)
Jul 09, 2019 4893 5166 4830 4977 97 +42.00(+0.85%)
Jul 08, 2019 5187 5250 4872 4935 72 -210.00(-4.08%)
Jul 05, 2019 5040 5229 4935 5145 100 +168.00(+3.38%)
Jul 03, 2019 4977 5250 4893 4977 130 +42.00(+0.85%)
Jul 02, 2019 5250 5271 4725 4935 233 -210.00(-4.08%)
Jul 01, 2019 5901 5985 4956 5145 714 -1533.00(-22.96%)
Jun 28, 2019 6867 7308 5985 6678 1,582 -1302.00(-16.32%)
Jun 27, 2019 4536 11319 4473 7980 12,294 +4137.00(+107.65%)
Jun 26, 2019 4746 4767 3780 3843 139 -1008.00(-20.78%)
Jun 25, 2019 5460 5460 4641 4851 559 -2037.00(-29.57%)
Jun 24, 2019 6762 7140 6321 6888 95 +21.00(+0.31%)
Jun 21, 2019 7035 7140 6405 6867 148 -252.00(-3.54%)
Jun 20, 2019 6993 7455 6447 7119 233 +231.00(+3.35%)
Jun 19, 2019 6384 7077 6153 6888 177 +420.00(+6.49%)
Jun 18, 2019 6027 6888 5712 6468 255 +357.00(+5.84%)
Jun 17, 2019 5649 6174 5145 6111 177 +462.00(+8.18%)
Jun 14, 2019 5670 6089 5069 5649 148 -651.00(-10.33%)
Jun 13, 2019 5040 9618 4998 6300 1,134 +1596.00(+33.93%)
Jun 12, 2019 3696 4704 3528 4704 52 +1008.00(+27.27%)
Jun 11, 2019 4032 4200 3696 3696 14 -336.00(-8.33%)
Jun 10, 2019 3797 4208 3528 4032 19 +235.20(+6.19%)
Jun 07, 2019 4015 4872 3612 3797 51 -235.20(-5.83%)
Jun 06, 2019 3864 4200 3696 4032 10 +168.00(+4.35%)
Jun 05, 2019 4032 5376 3528 3864 30 -168.00(-4.17%)
Jun 04, 2019 3696 4200 3360 4032 24 +460.32(+12.89%)
Jun 03, 2019 3562 3746 3286 3572 5 -208.32(-5.51%)
May 31, 2019 3948 3948 2938 3780 23 -84.00(-2.17%)
May 30, 2019 4032 4032 3696 3864 12 -248.64(-6.05%)
May 29, 2019 4536 4536 3780 4113 19 -87.36(-2.08%)
May 28, 2019 3864 4536 3864 4200 25 +332.64(+8.60%)
May 24, 2019 4200 4368 3696 3867 37 -332.64(-7.92%)
May 23, 2019 4032 5880 3696 4200 96 +287.28(+7.34%)
May 22, 2019 4452 4620 3691 3913 31 -455.28(-10.42%)
May 21, 2019 4704 4704 4200 4368 27 -168.00(-3.70%)
May 20, 2019 4536 4536 4200 4536 5 +169.68(+3.89%)
May 17, 2019 4788 4872 4200 4366 19 -556.08(-11.30%)
May 16, 2019 5119 5208 4736 4922 6 -196.56(-3.84%)
May 15, 2019 5186 5208 4872 5119 11 -67.20(-1.30%)
May 14, 2019 5116 5190 4872 5186 7 +314.16(+6.45%)
May 13, 2019 5376 5376 4704 4872 7 -336.00(-6.45%)
May 10, 2019 5208 5265 4788 5208 2 +110.88(+2.18%)
May 09, 2019 5040 5208 4704 5097 5 -110.88(-2.13%)
May 08, 2019 5376 5376 4872 5208 9 +0.00(+0.00%)
May 07, 2019 5208 5376 4704 5208 9 +0.00(+0.00%)
May 06, 2019 5376 5544 4368 5208 28 -134.40(-2.52%)
May 03, 2019 5544 5796 5316 5342 16 -310.80(-5.50%)
May 02, 2019 5309 6048 5243 5653 62 +275.52(+5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.